Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	42.93	42.95	41.79	42.12	-	-0.92%	2,043,793
Sep 18, 2026	42.74	42.88	41.93	42.51	42.51	-1.92%	3,361,072
Sep 17, 2026	43.68	43.84	42.81	43.34	43.34	3.29%	2,183,294
Sep 16, 2026	43.62	43.63	41.34	41.96	41.96	-2.21%	4,038,343
Sep 15, 2026	43.28	43.36	42.51	42.91	42.91	-0.49%	2,313,844
Sep 14, 2026	43.17	43.63	42.62	43.12	43.12	-4.39%	2,786,927
Sep 11, 2026	45.65	45.98	44.79	45.10	45.10	0.52%	2,323,017
Sep 10, 2026	45.90	46.40	45.54	45.68	44.87	-2.87%	2,912,436
Sep 9, 2026	47.92	48.30	46.53	47.03	46.19	-0.34%	3,301,384
Sep 8, 2026	47.43	48.01	47.14	47.19	46.35	-0.44%	2,940,605
Sep 4, 2026	47.63	48.39	47.34	47.40	46.56	-1.58%	4,361,971
Sep 3, 2026	47.45	48.34	46.85	48.16	47.30	7.21%	5,461,967
Sep 2, 2026	46.05	46.29	44.53	44.92	44.12	0.58%	4,237,575
Sep 1, 2026	44.85	46.44	44.50	44.66	43.87	-3.69%	3,755,544
Aug 31, 2026	46.46	46.60	45.41	46.37	45.55	0.89%	4,671,909
Aug 28, 2026	48.42	48.42	45.51	45.96	45.14	-4.25%	5,898,077
Aug 27, 2026	47.93	48.43	47.28	48.00	47.15	0.38%	2,507,559
Aug 26, 2026	48.24	48.45	47.52	47.82	46.97	-2.15%	4,717,428
Aug 25, 2026	47.89	49.10	46.91	48.87	48.00	3.25%	3,715,768
Aug 24, 2026	47.77	48.25	46.69	47.33	46.49	-1.00%	3,391,465
Aug 21, 2026	48.09	48.38	47.30	47.81	46.96	5.19%	4,870,393
Aug 20, 2026	43.69	45.63	43.59	45.45	44.64	3.65%	4,294,628
Aug 19, 2026	43.25	44.49	43.05	43.85	43.07	7.16%	3,998,035
Aug 18, 2026	41.51	41.93	40.71	40.92	40.19	-1.40%	3,509,734
Aug 17, 2026	41.14	41.97	41.03	41.50	40.76	3.13%	3,169,017
Aug 14, 2026	39.85	40.32	39.73	40.24	39.53	1.80%	2,008,242
Aug 13, 2026	39.65	39.88	39.21	39.53	38.83	-2.95%	3,105,909
Aug 12, 2026	42.43	42.43	40.64	40.73	40.01	1.14%	3,527,185
Aug 11, 2026	40.41	40.56	39.73	40.27	39.55	-2.02%	3,018,836
Aug 10, 2026	40.38	41.25	39.85	41.10	40.37	0.69%	3,666,202
Aug 7, 2026	40.95	41.61	40.51	40.82	40.09	9.32%	6,846,053
Aug 6, 2026	36.50	37.75	36.49	37.34	36.68	0.13%	4,535,239
Aug 5, 2026	36.92	37.86	36.72	37.29	36.63	9.32%	5,872,975
Aug 4, 2026	34.72	34.83	34.03	34.11	33.50	0.44%	3,565,974
Aug 3, 2026	33.09	33.97	32.79	33.96	33.36	4.75%	2,356,818
Jul 31, 2026	32.81	33.10	31.88	32.42	31.84	-3.31%	3,226,187
Jul 30, 2026	32.88	33.56	32.43	33.53	32.93	4.00%	3,687,895
Jul 29, 2026	32.21	33.02	31.72	32.24	31.67	-1.26%	4,239,140
Jul 28, 2026	32.32	32.99	31.96	32.65	32.07	-0.79%	3,021,418
Jul 27, 2026	33.04	33.14	32.21	32.91	32.33	0.64%	2,311,307
Jul 24, 2026	32.56	33.32	32.36	32.70	32.12	1.30%	3,316,520
Jul 23, 2026	32.19	32.72	31.99	32.28	31.71	-3.93%	3,289,253
Jul 22, 2026	33.19	33.96	33.14	33.60	33.00	4.06%	3,033,024
Jul 21, 2026	31.90	32.40	31.30	32.29	31.72	3.33%	2,508,740
Jul 20, 2026	31.45	31.69	31.11	31.25	30.69	-2.31%	2,945,444
Jul 17, 2026	31.60	32.41	31.33	31.99	31.42	-0.31%	2,780,949
Jul 16, 2026	32.49	32.53	31.96	32.09	31.52	-2.73%	2,851,642
Jul 15, 2026	33.00	33.43	32.20	32.99	32.40	-1.02%	4,068,527
Jul 14, 2026	34.28	34.42	32.90	33.33	32.74	-0.60%	5,141,658
Jul 13, 2026	33.73	34.05	33.13	33.53	32.93	-1.79%	4,237,783